BASSAC Société anonyme (EPA:BASS)
France · Delayed Price · Currency is EUR 41.50
0.00 (0.00%)
Sep 11, 2026, 5:29 PM CET
BASSAC Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | - | 2,124 |
| Sep 10, 2026 | 42.00 | 42.00 | 41.40 | 41.50 | 41.50 | -3.49% | 2,214 |
| Sep 9, 2026 | 42.00 | 43.00 | 41.40 | 43.00 | 43.00 | 1.65% | 3,188 |
| Sep 8, 2026 | 41.80 | 42.50 | 41.80 | 42.30 | 42.30 | - | 1,782 |
| Sep 7, 2026 | 43.70 | 43.70 | 42.00 | 42.30 | 42.30 | -0.24% | 2,790 |
| Sep 4, 2026 | 42.40 | 43.20 | 41.50 | 42.40 | 42.40 | 0.47% | 4,246 |
| Sep 3, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.47% | 254 |
| Sep 2, 2026 | 42.90 | 43.00 | 42.20 | 42.40 | 42.40 | -1.62% | 1,278 |
| Sep 1, 2026 | 43.10 | 43.30 | 42.20 | 43.10 | 43.10 | 0.47% | 2,862 |
| Aug 31, 2026 | 43.30 | 43.60 | 42.80 | 42.90 | 42.90 | -0.69% | 2,312 |
| Aug 28, 2026 | 43.90 | 43.90 | 43.20 | 43.20 | 43.20 | -1.37% | 792 |
| Aug 27, 2026 | 43.60 | 43.80 | 43.20 | 43.80 | 43.80 | -0.23% | 988 |
| Aug 26, 2026 | 44.00 | 44.00 | 43.40 | 43.90 | 43.90 | 1.39% | 1,069 |
| Aug 25, 2026 | 43.30 | 44.00 | 43.30 | 43.30 | 43.30 | - | 1,921 |
| Aug 24, 2026 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | -0.46% | 198 |
| Aug 21, 2026 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | - | 448 |
| Aug 20, 2026 | 43.30 | 43.60 | 43.30 | 43.50 | 43.50 | 0.46% | 116 |
| Aug 19, 2026 | 43.60 | 43.60 | 43.30 | 43.30 | 43.30 | -0.46% | 460 |
| Aug 18, 2026 | 43.60 | 43.90 | 43.50 | 43.50 | 43.50 | -0.91% | 1,880 |
| Aug 17, 2026 | 44.50 | 44.50 | 43.50 | 43.90 | 43.90 | -1.35% | 1,720 |
| Aug 14, 2026 | 44.40 | 44.50 | 44.10 | 44.50 | 44.50 | 0.91% | 840 |
| Aug 13, 2026 | 44.20 | 44.40 | 44.10 | 44.10 | 44.10 | - | 302 |
| Aug 12, 2026 | 44.50 | 44.50 | 44.10 | 44.10 | 44.10 | 0.23% | 573 |
| Aug 11, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | 1,267 |
| Aug 10, 2026 | 45.80 | 45.80 | 44.50 | 44.50 | 44.50 | -2.84% | 206 |
| Aug 7, 2026 | 44.40 | 45.80 | 43.80 | 45.80 | 45.80 | 3.39% | 3,988 |
| Aug 6, 2026 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 0.68% | 1,166 |
| Aug 5, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -0.68% | 26 |
| Aug 4, 2026 | 44.30 | 44.40 | 44.00 | 44.30 | 44.30 | - | 1,456 |
| Aug 3, 2026 | 43.90 | 44.40 | 43.70 | 44.30 | 44.30 | - | 1,145 |
| Jul 31, 2026 | 43.80 | 44.30 | 43.60 | 44.30 | 44.30 | 0.23% | 1,961 |
| Jul 30, 2026 | 44.30 | 44.30 | 43.60 | 44.20 | 44.20 | -0.23% | 1,316 |
| Jul 29, 2026 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 0.45% | 1,111 |
| Jul 28, 2026 | 43.00 | 44.20 | 43.00 | 44.10 | 44.10 | 0.23% | 674 |
| Jul 27, 2026 | 43.90 | 44.70 | 43.20 | 44.00 | 44.00 | -0.45% | 3,644 |
| Jul 24, 2026 | 44.00 | 44.20 | 42.90 | 44.20 | 44.20 | 0.68% | 3,647 |
| Jul 23, 2026 | 43.60 | 44.30 | 42.80 | 43.90 | 43.90 | 0.23% | 2,561 |
| Jul 22, 2026 | 43.50 | 43.80 | 43.20 | 43.80 | 43.80 | 1.86% | 1,416 |
| Jul 21, 2026 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | 5.91% | 2,989 |
| Jul 20, 2026 | 44.90 | 44.90 | 40.60 | 40.60 | 40.60 | -9.78% | 4,038 |
| Jul 17, 2026 | 44.60 | 45.00 | 44.50 | 45.00 | 45.00 | 0.90% | 1,975 |
| Jul 16, 2026 | 44.60 | 44.70 | 44.40 | 44.60 | 44.60 | -0.22% | 1,751 |
| Jul 15, 2026 | 44.70 | 44.70 | 44.40 | 44.70 | 44.70 | 0.68% | 247 |
| Jul 14, 2026 | 44.60 | 44.80 | 44.30 | 44.40 | 44.40 | -0.45% | 1,042 |
| Jul 13, 2026 | 44.50 | 44.80 | 44.30 | 44.60 | 44.60 | 0.22% | 797 |
| Jul 10, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 0.23% | 430 |
| Jul 9, 2026 | 44.30 | 44.60 | 44.30 | 44.40 | 44.40 | -0.22% | 458 |
| Jul 8, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.50 | 0.68% | 390 |
| Jul 7, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.67% | 830 |
| Jul 6, 2026 | 44.30 | 44.70 | 44.30 | 44.50 | 44.50 | 0.68% | 691 |